知多鋼業(5993)の株価時系列情報
知多鋼業(5993)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2018/12/28 | 656 | 665 | 645 | 665 | 1,700 |
2018/12/27 | 700 | 700 | 662 | 670 | 1,300 |
2018/12/26 | 610 | 650 | 610 | 650 | 1,300 |
2018/12/25 | 660 | 660 | 610 | 610 | 9,700 |
2018/12/21 | 670 | 670 | 643 | 660 | 2,500 |
2018/12/20 | 698 | 710 | 670 | 670 | 2,400 |
2018/12/19 | 710 | 710 | 710 | 710 | 200 |
2018/12/18 | 710 | 710 | 710 | 710 | 900 |
2018/12/17 | 710 | 710 | 692 | 710 | 1,400 |
2018/12/14 | 715 | 715 | 700 | 710 | 2,100 |
2018/12/13 | 715 | 715 | 715 | 715 | 700 |
2018/12/12 | 701 | 715 | 700 | 715 | 800 |
2018/12/11 | 726 | 729 | 700 | 715 | 1,800 |
2018/12/10 | 745 | 745 | 726 | 726 | 3,400 |
2018/12/06 | 790 | 790 | 740 | 760 | 1,800 |
2018/12/05 | 793 | 793 | 790 | 790 | 1,500 |
2018/12/04 | 793 | 793 | 793 | 793 | 100 |
2018/12/03 | 792 | 795 | 790 | 790 | 400 |
2018/11/30 | 783 | 799 | 783 | 783 | 1,400 |
2018/11/29 | 785 | 785 | 780 | 780 | 200 |
2018/11/28 | 774 | 774 | 773 | 773 | 1,300 |
2018/11/27 | 770 | 770 | 770 | 770 | 300 |
2018/11/26 | 756 | 756 | 756 | 756 | 100 |
2018/11/21 | 752 | 752 | 752 | 752 | 100 |
2018/11/20 | 750 | 752 | 750 | 752 | 600 |
2018/11/19 | 755 | 765 | 755 | 765 | 5,600 |
2018/11/16 | 770 | 770 | 757 | 757 | 500 |
2018/11/15 | 757 | 770 | 757 | 770 | 1,000 |
2018/11/14 | 781 | 781 | 770 | 770 | 700 |
2018/11/13 | 800 | 810 | 800 | 810 | 600 |
2018/11/12 | 816 | 816 | 801 | 801 | 200 |
2018/11/09 | 785 | 795 | 785 | 795 | 2,400 |
2018/11/08 | 814 | 815 | 810 | 815 | 1,500 |
2018/11/06 | 810 | 810 | 810 | 810 | 500 |
2018/11/05 | 825 | 825 | 825 | 825 | 1,000 |
2018/11/02 | 800 | 829 | 800 | 825 | 2,000 |
2018/11/01 | 800 | 800 | 800 | 800 | 300 |
2018/10/31 | 790 | 800 | 790 | 800 | 300 |
2018/10/30 | 765 | 770 | 735 | 770 | 2,700 |
2018/10/29 | 810 | 810 | 780 | 780 | 1,500 |
2018/10/26 | 828 | 830 | 814 | 814 | 1,200 |
2018/10/25 | 849 | 849 | 830 | 830 | 3,600 |
2018/10/24 | 835 | 849 | 833 | 849 | 400 |
2018/10/23 | 834 | 834 | 833 | 833 | 200 |
2018/10/22 | 838 | 838 | 838 | 838 | 100 |
2018/10/19 | 834 | 838 | 834 | 838 | 2,300 |
2018/10/17 | 839 | 841 | 839 | 841 | 1,100 |
2018/10/16 | 836 | 836 | 836 | 836 | 500 |
2018/10/15 | 831 | 831 | 831 | 831 | 1,200 |
2018/10/12 | 830 | 841 | 830 | 831 | 1,000 |
2018/10/11 | 861 | 861 | 838 | 838 | 700 |
2018/10/10 | 881 | 881 | 873 | 873 | 400 |
2018/10/09 | 882 | 882 | 873 | 881 | 1,700 |
2018/10/05 | 900 | 900 | 882 | 900 | 3,500 |
2018/10/04 | 905 | 920 | 900 | 900 | 800 |
2018/10/03 | 900 | 900 | 900 | 900 | 200 |
2018/10/02 | 900 | 900 | 900 | 900 | 100 |
2018/10/01 | 890 | 890 | 890 | 890 | 100 |
2018/09/26 | 900 | 900 | 900 | 900 | 300 |
2018/09/25 | 910 | 910 | 891 | 900 | 2,200 |
2018/09/21 | 886 | 910 | 886 | 910 | 400 |
2018/09/20 | 900 | 900 | 900 | 900 | 100 |
2018/09/19 | 909 | 910 | 900 | 900 | 700 |
2018/09/18 | 909 | 909 | 909 | 909 | 200 |
2018/09/14 | 901 | 910 | 901 | 910 | 700 |
2018/09/13 | 900 | 901 | 900 | 901 | 1,100 |
2018/09/12 | 895 | 895 | 895 | 895 | 700 |
2018/09/11 | 880 | 883 | 880 | 880 | 700 |
2018/09/10 | 876 | 881 | 876 | 878 | 1,200 |
2018/09/06 | 891 | 891 | 891 | 891 | 200 |
2018/09/05 | 893 | 893 | 891 | 891 | 2,200 |
2018/09/03 | 893 | 893 | 893 | 893 | 100 |
2018/08/31 | 895 | 895 | 895 | 895 | 200 |
2018/08/30 | 909 | 909 | 900 | 900 | 300 |
2018/08/28 | 907 | 907 | 905 | 905 | 1,400 |
2018/08/27 | 908 | 912 | 905 | 905 | 3,400 |
2018/08/24 | 909 | 915 | 900 | 908 | 900 |
2018/08/23 | 894 | 894 | 894 | 894 | 100 |
2018/08/22 | 904 | 904 | 893 | 893 | 500 |
2018/08/21 | 900 | 900 | 900 | 900 | 100 |
2018/08/20 | 909 | 909 | 900 | 900 | 400 |
2018/08/17 | 900 | 900 | 895 | 900 | 1,500 |
2018/08/16 | 901 | 901 | 900 | 900 | 200 |
2018/08/15 | 907 | 907 | 907 | 907 | 100 |
2018/08/14 | 912 | 912 | 912 | 912 | 100 |
2018/08/13 | 925 | 925 | 896 | 910 | 1,900 |
2018/08/08 | 931 | 931 | 931 | 931 | 300 |
2018/08/07 | 937 | 937 | 935 | 935 | 400 |
2018/08/06 | 936 | 937 | 936 | 937 | 1,100 |
2018/08/03 | 937 | 937 | 936 | 936 | 200 |
2018/08/02 | 960 | 960 | 937 | 937 | 1,300 |
2018/08/01 | 960 | 960 | 960 | 960 | 200 |
2018/07/31 | 964 | 964 | 955 | 955 | 3,800 |
2018/07/30 | 960 | 960 | 960 | 960 | 100 |
2018/07/27 | 952 | 952 | 952 | 952 | 500 |
2018/07/26 | 937 | 937 | 937 | 937 | 500 |
2018/07/25 | 929 | 954 | 929 | 933 | 4,700 |
2018/07/24 | 914 | 929 | 914 | 929 | 400 |
2018/07/23 | 908 | 908 | 903 | 903 | 400 |
2018/07/20 | 908 | 908 | 908 | 908 | 100 |
2018/07/19 | 905 | 916 | 905 | 916 | 600 |
2018/07/18 | 901 | 901 | 901 | 901 | 200 |
2018/07/17 | 902 | 906 | 900 | 900 | 700 |
2018/07/13 | 900 | 900 | 900 | 900 | 100 |
2018/07/12 | 903 | 905 | 903 | 905 | 300 |
2018/07/11 | 906 | 906 | 901 | 901 | 600 |
2018/07/10 | 922 | 923 | 919 | 923 | 500 |
2018/07/09 | 913 | 913 | 913 | 913 | 300 |
2018/07/06 | 913 | 913 | 898 | 898 | 300 |
2018/07/05 | 889 | 914 | 889 | 900 | 3,100 |
2018/07/04 | 915 | 915 | 915 | 915 | 400 |
2018/07/03 | 926 | 970 | 926 | 928 | 3,400 |
2018/07/02 | 919 | 930 | 911 | 911 | 1,000 |
2018/06/29 | 913 | 919 | 913 | 919 | 1,000 |
2018/06/28 | 935 | 935 | 935 | 935 | 100 |
2018/06/25 | 950 | 950 | 936 | 950 | 9,000 |
2018/06/22 | 950 | 950 | 950 | 950 | 100 |
2018/06/21 | 980 | 980 | 950 | 950 | 2,000 |
2018/06/19 | 998 | 1,000 | 978 | 978 | 2,400 |
2018/06/18 | 999 | 999 | 980 | 985 | 600 |
2018/06/15 | 980 | 994 | 980 | 990 | 400 |
2018/06/14 | 971 | 971 | 971 | 971 | 300 |
2018/06/13 | 972 | 978 | 972 | 978 | 1,000 |
2018/06/12 | 965 | 970 | 965 | 965 | 22,400 |
2018/06/11 | 955 | 955 | 955 | 955 | 100 |
2018/06/08 | 970 | 970 | 970 | 970 | 200 |
2018/06/07 | 980 | 980 | 970 | 970 | 2,100 |
2018/06/06 | 966 | 979 | 966 | 979 | 200 |
2018/06/05 | 980 | 980 | 962 | 979 | 2,000 |
2018/06/04 | 970 | 980 | 960 | 980 | 2,000 |
2018/06/01 | 985 | 985 | 981 | 985 | 3,900 |
2018/05/31 | 981 | 985 | 981 | 985 | 300 |
2018/05/30 | 982 | 983 | 980 | 981 | 800 |
2018/05/29 | 990 | 990 | 983 | 983 | 600 |
2018/05/28 | 997 | 997 | 994 | 994 | 3,700 |
2018/05/25 | 995 | 995 | 994 | 994 | 7,400 |
2018/05/24 | 997 | 997 | 982 | 994 | 1,300 |
2018/05/23 | 997 | 997 | 997 | 997 | 100 |
2018/05/22 | 997 | 999 | 997 | 999 | 1,000 |
2018/05/21 | 987 | 988 | 987 | 988 | 400 |
2018/05/18 | 975 | 975 | 975 | 975 | 400 |
2018/05/17 | 966 | 971 | 966 | 971 | 700 |
2018/05/16 | 966 | 970 | 966 | 970 | 200 |
2018/05/15 | 990 | 990 | 966 | 966 | 500 |
2018/05/14 | 995 | 995 | 990 | 990 | 1,200 |
2018/05/11 | 1,000 | 1,000 | 995 | 995 | 1,100 |
2018/05/10 | 975 | 997 | 951 | 997 | 2,000 |
2018/05/09 | 965 | 965 | 960 | 960 | 300 |
2018/05/08 | 989 | 989 | 950 | 960 | 1,400 |
2018/05/07 | 960 | 960 | 950 | 950 | 2,100 |
2018/05/02 | 960 | 960 | 960 | 960 | 100 |
2018/05/01 | 945 | 956 | 940 | 956 | 1,100 |
2018/04/27 | 945 | 945 | 945 | 945 | 200 |
2018/04/26 | 945 | 945 | 945 | 945 | 1,000 |
2018/04/25 | 940 | 940 | 929 | 930 | 6,600 |
2018/04/24 | 940 | 940 | 939 | 940 | 1,800 |
2018/04/20 | 936 | 936 | 924 | 936 | 800 |
2018/04/19 | 950 | 950 | 921 | 921 | 1,400 |
2018/04/18 | 926 | 940 | 926 | 940 | 200 |
2018/04/12 | 940 | 940 | 940 | 940 | 300 |
2018/04/11 | 930 | 930 | 930 | 930 | 4,400 |
2018/04/10 | 948 | 948 | 925 | 944 | 6,800 |
2018/04/09 | 925 | 935 | 910 | 935 | 10,500 |
2018/04/06 | 907 | 910 | 873 | 910 | 2,000 |
2018/04/05 | 900 | 900 | 885 | 899 | 2,300 |
2018/04/04 | 900 | 900 | 890 | 900 | 700 |
2018/04/03 | 885 | 885 | 885 | 885 | 700 |
2018/04/02 | 876 | 881 | 876 | 881 | 900 |
2018/03/27 | 835 | 865 | 835 | 865 | 2,000 |
2018/03/26 | 855 | 855 | 830 | 830 | 7,900 |
2018/03/23 | 860 | 865 | 853 | 855 | 900 |
2018/03/22 | 865 | 865 | 865 | 865 | 2,300 |
2018/03/20 | 865 | 865 | 864 | 865 | 8,900 |
2018/03/19 | 851 | 890 | 851 | 860 | 1,700 |
2018/03/16 | 857 | 861 | 841 | 857 | 1,500 |
2018/03/15 | 867 | 867 | 855 | 861 | 1,200 |
2018/03/14 | 871 | 876 | 866 | 871 | 2,400 |
2018/03/13 | 881 | 881 | 881 | 881 | 1,000 |
2018/03/12 | 900 | 900 | 891 | 896 | 1,700 |
2018/03/09 | 910 | 910 | 905 | 905 | 400 |
2018/03/08 | 916 | 920 | 912 | 920 | 4,300 |
2018/03/05 | 925 | 925 | 920 | 920 | 1,900 |
2018/03/02 | 940 | 940 | 925 | 925 | 1,400 |
2018/03/01 | 940 | 940 | 940 | 940 | 900 |
2018/02/28 | 944 | 944 | 940 | 940 | 400 |
2018/02/27 | 940 | 940 | 940 | 940 | 300 |
2018/02/26 | 944 | 944 | 940 | 940 | 3,500 |
2018/02/23 | 944 | 944 | 944 | 944 | 300 |
2018/02/22 | 935 | 944 | 926 | 940 | 800 |
2018/02/21 | 933 | 933 | 933 | 933 | 100 |
2018/02/20 | 930 | 935 | 930 | 933 | 1,400 |
2018/02/19 | 919 | 930 | 919 | 930 | 800 |
2018/02/16 | 921 | 921 | 920 | 920 | 1,300 |
2018/02/15 | 906 | 920 | 906 | 920 | 600 |
2018/02/14 | 950 | 950 | 902 | 906 | 2,800 |
2018/02/13 | 931 | 931 | 930 | 931 | 900 |
2018/02/09 | 905 | 920 | 900 | 920 | 1,500 |
2018/02/08 | 940 | 948 | 930 | 935 | 1,400 |
2018/02/07 | 930 | 958 | 930 | 935 | 2,700 |
2018/02/06 | 903 | 925 | 885 | 914 | 3,800 |
2018/02/05 | 985 | 985 | 932 | 932 | 5,300 |
2018/02/02 | 985 | 985 | 985 | 985 | 500 |
2018/02/01 | 963 | 976 | 963 | 976 | 2,300 |
2018/01/31 | 976 | 976 | 965 | 970 | 1,200 |
2018/01/30 | 981 | 987 | 976 | 976 | 2,400 |
2018/01/29 | 1,000 | 1,004 | 996 | 996 | 700 |
2018/01/26 | 996 | 1,005 | 995 | 1,000 | 1,200 |
2018/01/25 | 1,000 | 1,000 | 995 | 999 | 2,600 |
2018/01/24 | 1,030 | 1,030 | 995 | 1,000 | 3,900 |
2018/01/23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 |
2018/01/22 | 1,000 | 1,015 | 998 | 998 | 1,700 |
2018/01/19 | 975 | 995 | 975 | 981 | 1,800 |
2018/01/18 | 975 | 1,000 | 975 | 995 | 2,000 |
2018/01/17 | 980 | 988 | 968 | 983 | 600 |
2018/01/16 | 979 | 985 | 978 | 979 | 4,600 |
2018/01/15 | 955 | 979 | 953 | 979 | 6,400 |
2018/01/12 | 950 | 964 | 950 | 952 | 1,600 |
2018/01/11 | 950 | 950 | 950 | 950 | 1,000 |
2018/01/10 | 935 | 950 | 935 | 950 | 4,300 |
2018/01/09 | 936 | 936 | 922 | 929 | 5,800 |
2018/01/05 | 926 | 939 | 925 | 928 | 1,700 |
2018/01/04 | 933 | 934 | 910 | 910 | 6,500 |